株価チャート

2006/07/18～2006/12/08

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2006
12/082,1602,2102,1602,1850%152,600-+3.36%--
12/072,1752,2152,1552,185-0.68%192,100-+3.16%--
12/062,1502,2252,1502,200+0.69%244,900-+3.63%--
12/052,2252,2502,1602,185-0.68%268,200-+2.73%--
12/042,1402,2102,1352,200+3.29%264,300-+3.19%--
12/012,1552,1602,1202,130-1.62%99,500--0.23%--
11/302,0502,1652,0502,165+4.59%223,000-+1.17%--
11/292,0752,1002,0352,0700%249,600--3.54%--
11/282,0352,0851,9942,070-0.24%167,900--3.99%--
11/272,0002,0751,9922,075+3.91%176,000--4.11%--
11/242,0252,0301,9671,997-1.63%287,200--8.06%--
11/221,9812,0351,9522,030+1.65%131,100--7.01%--
11/212,0152,0501,9791,997-1.14%339,500--8.94%--
11/202,0802,0852,0152,020-2.65%233,000--8.22%--
11/172,0802,0952,0402,075+0.73%211,600--6.07%--
11/162,0652,0952,0552,060-0.48%172,000--6.91%--
11/152,1202,1202,0602,070-3.04%172,400--6.55%--
11/142,0502,1452,0352,135+3.39%238,100--3.79%--
11/132,1002,1002,0502,065-1.67%184,200--6.98%--
11/102,1052,1252,0752,1000%201,200--5.66%--
11/092,0952,1252,0902,100+0.48%247,700--5.75%--
11/082,1952,2002,0452,090-5.64%719,000--6.32%--
11/072,2502,2602,1952,215+0.91%225,100--0.89%--
11/062,2452,2452,1852,195-2.01%396,200--1.88%--
11/022,2552,2752,2352,240-2.18%113,500-+0.13%--
11/012,2852,3152,2502,290-0.87%229,400-+2.51%--
10/312,3002,3402,3002,310+1.09%252,900-+3.68%--
10/302,2902,3202,2802,285-1.51%354,200-+2.97%--
10/272,2702,3202,2702,320+2.43%316,500-+4.88%--
10/262,2852,2852,2352,265-0.22%226,200-+2.77%--
10/252,3152,3302,2502,270-1.3%309,400-+3.32%--
10/242,3402,3652,2852,300-1.29%193,700-+4.93%--
10/232,2652,3352,2502,330+3.1%224,000-+6.59%--
10/202,2802,2802,2402,260-0.88%141,500-+3.81%--
10/192,2752,2902,2552,280+0.44%138,200-+5.02%--
10/182,2352,2752,2252,270-0.22%187,800-+4.85%--
10/172,2152,2752,2102,275+2.71%240,900-+5.32%--
10/162,2102,2252,1852,215+0.45%227,100-+2.83%--
10/132,1752,2202,1652,205+1.61%189,200-+2.46%--
10/122,1552,1702,1352,170+2.12%231,800-+0.79%--
10/112,1602,1702,1252,125-1.62%130,600--1.39%--
10/102,1602,1902,1552,160-0.69%190,300-+0.09%--
10/062,1852,1952,1502,175-0.91%91,500-+0.79%--
10/052,1902,1952,1752,195+1.86%152,500-+1.57%--
10/042,2002,2002,1202,155-0.69%284,600--0.23%--
10/032,1902,1902,1552,170-1.81%170,100-+0.46%--
10/022,2502,2602,1902,210-1.78%311,800-+2.46%--
09/292,2002,2502,1952,250+2.51%209,100-+4.51%--
09/282,1752,1952,1652,195+0.69%278,000-+2.24%--
09/272,1502,1802,1402,180+2.59%176,100-+1.63%--
09/262,0952,1752,0702,125+1.67%176,800--0.89%--
09/252,0952,1151,9512,090-1.18%213,600--2.52%--
09/222,1102,1302,0752,1150%227,900--1.44%--
09/212,0902,1352,0502,115+1.2%173,400--1.54%--
09/202,1152,1352,0752,090-3.02%214,000--2.84%--
09/192,1552,1902,1252,155+0.94%140,500-+0.05%--
09/152,1352,1852,1252,135+0.71%152,800--0.79%--
09/142,0902,1402,0902,120+0.95%209,400--1.35%--
09/132,1352,1502,1002,100-1.18%59,700--2.14%--
09/122,1852,1852,1202,125-1.16%168,800--0.89%--
09/112,1652,1802,1452,150+0.7%133,900-+0.56%--
09/082,1252,1602,1152,135-1.39%225,600-+0.33%--
09/072,1702,2102,1602,165-2.48%157,700-+2.07%--
09/062,2002,2252,1952,220+0.23%81,800-+5.16%--
09/052,2002,2202,1802,215+0.91%91,800-+5.48%--
09/042,1802,2152,1702,195+0.92%78,300-+5.12%--
09/012,2002,2052,1752,175-2.9%279,100-+4.62%--
08/312,1652,2402,1552,240+3.46%225,000-+8.37%--
08/302,1352,1802,1352,165+0.23%89,500-+5.56%--
08/292,1202,1602,1102,160+3.1%133,900-+6.14%--
08/282,1502,1802,0852,095-0.71%219,900-+3.71%--
08/252,1302,1552,1052,110-0.24%119,100-+5.08%--
08/242,1202,1252,1052,115-0.7%135,400-+6.07%--
08/232,1252,1352,0952,130-0.93%230,400-+7.36%--
08/222,1352,1502,1102,150+0.94%131,500-+9.19%--
08/212,1352,1502,1052,130-1.16%128,100-+9.01%--
08/182,1652,1852,1402,1550%128,100-+10.97%--
08/172,1902,1952,1552,155-1.15%200,000-+11.66%--
08/162,1752,2052,1702,180+0.69%267,800-+13.54%--
08/152,1352,1802,1202,165+2.12%321,900-+13.35%--
08/142,0552,1252,0452,120+2.91%147,500-+11.52%--
08/112,0352,0702,0252,060+0.98%166,500-+8.71%--
08/102,0852,0852,0352,040-0.24%174,600-+7.94%--
08/091,9802,0501,9782,045+3.6%356,000-+8.26%--
08/081,9401,9861,9371,974+3.35%459,800-+4.5%--
08/071,9541,9541,9101,910-2.2%214,700-+1%--
08/041,9421,9571,9301,953+1.88%211,700-+3.12%--
08/031,9341,9451,9021,917-1.94%177,400-+1.16%--
08/021,8761,9561,8751,955+2.57%319,300-+3.17%--
08/011,9281,9561,8981,906-2.66%351,800-+0.58%--
07/311,9001,9591,8951,958+3.49%421,200-+3.27%--
07/281,8271,9151,7871,892+2.55%462,100--0.16%--
07/271,7371,8991,7041,845+5.13%1,133,800--2.84%--
07/261,7901,7941,7301,755-1.9%348,800--7.78%--
07/251,8551,8651,7871,789-0.33%337,600--6.34%--
07/241,7681,8241,7621,795+1.58%371,300--6.41%--
07/211,8151,8321,7371,767-4.23%605,300--8.21%--
07/201,8801,8881,8331,845+4.83%296,800--4.55%--
07/191,8001,8251,7581,760-0.56%317,000--9.14%--
07/181,8461,8471,7651,770-3.44%347,200--8.95%--